ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
120240/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13120,100,2,0.77,157837400,12043,293.73,12960,13150,12960,16920,9120,13020,13106.15,0.49,0,749,13300,13160,13010,12870,12720,13230,12940,36,3900,500,9630,10,1,7190391,943,7.28,0.57,12,0.17,1802.00,23200.00,21500,20240221,-38.98,11550,20241210,13.59,13500,-2.81,20250121,12600,4.13,20250203,21500,-38.98,20240221,11550,13.59,20241210,1.87,N,120240,500,35 억,,34916,N,N,0,N,00,N
20250219,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,110,2,0.84,151535020,11563,282.02,12960,13150,12960,16920,9120,13020,13105.16,0.49,0,795,13300,13160,13010,12870,12720,13230,12940,36,3900,500,9630,10,1,7190391,944,7.29,0.57,12,0.16,1802.00,23200.00,21500,20240221,-38.93,11550,20241210,13.68,13500,-2.74,20250121,12600,4.21,20250203,21500,-38.93,20240221,11550,13.68,20241210,1.87,N,120240,500,35 억,,34916,N,N,0,N,00,N
20250219,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,130,2,1.00,135768490,10361,252.71,12960,13150,12960,16920,9120,13020,13103.80,0.49,0,546,13300,13160,13010,12870,12720,13230,12940,36,3900,500,9630,10,1,7190391,946,7.30,0.57,12,0.14,1802.00,23200.00,21500,20240221,-38.84,11550,20241210,13.85,13500,-2.59,20250121,12600,4.37,20250203,21500,-38.84,20240221,11550,13.85,20241210,1.87,N,120240,500,35 억,,34916,N,N,0,N,00,N
20250219,130820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13090,70,2,0.54,62991310,4813,117.39,12960,13140,12960,16920,9120,13020,13087.74,0.49,0,-127,13300,13160,13010,12870,12720,13230,12940,36,3900,500,9630,10,1,7190391,941,7.26,0.56,12,0.07,1802.00,23200.00,21500,20240221,-39.12,11550,20241210,13.33,13500,-3.04,20250121,12600,3.89,20250203,21500,-39.12,20240221,11550,13.33,20241210,1.87,N,120240,500,35 억,,34916,N,N,0,N,00,N
20250219,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,80,2,0.61,26157430,2001,48.80,12960,13140,12960,16920,9120,13020,13072.18,0.49,0,-143,13300,13160,13010,12870,12720,13230,12940,36,3900,500,9630,10,1,7190391,942,7.27,0.56,12,0.03,1802.00,23200.00,21500,20240221,-39.07,11550,20241210,13.42,13500,-2.96,20250121,12600,3.97,20250203,21500,-39.07,20240221,11550,13.42,20241210,1.87,N,120240,500,35 억,,34916,N,N,0,N,00,N
20250219,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13070,50,2,0.38,15016450,1150,28.05,12960,13140,12960,16920,9120,13020,13057.78,0.49,0,-101,13300,13160,13010,12870,12720,13230,12940,36,3900,500,9630,10,1,7190391,940,7.25,0.56,12,0.02,1802.00,23200.00,21500,20240221,-39.21,11550,20241210,13.16,13500,-3.19,20250121,12600,3.73,20250203,21500,-39.21,20240221,11550,13.16,20241210,1.87,N,120240,500,35 억,,34916,N,N,0,N,00,N
20250219,100820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13080,60,2,0.46,5253100,403,9.83,12960,13140,12960,16920,9120,13020,13034.99,0.49,0,58,13300,13160,13010,12870,12720,13230,12940,36,3900,500,9630,10,1,7190391,941,7.26,0.56,12,0.01,1802.00,23200.00,21500,20240221,-39.16,11550,20241210,13.25,13500,-3.11,20250121,12600,3.81,20250203,21500,-39.16,20240221,11550,13.25,20241210,1.87,N,120240,500,35 억,,34916,N,N,0,N,00,N
20250219,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,0,3,0.00,2927020,225,5.49,12960,13020,12960,16920,9120,13020,13008.98,0.49,0,47,13300,13160,13010,12870,12720,13230,12940,36,3900,500,9630,10,1,7190391,936,7.23,0.56,12,0.00,1802.00,23200.00,21500,20240221,-39.44,11550,20241210,12.73,13500,-3.56,20250121,12600,3.33,20250203,21500,-39.44,20240221,11550,12.73,20241210,1.87,N,120240,500,35 억,,34916,N,N,0,N,00,N
20250218,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,90,2,0.70,53367170,4100,63.14,12860,13150,12860,16800,9060,12930,13016.38,0.49,0,-491,13263,13096,12923,12756,12583,13010,12670,36,3870,500,9560,10,1,7190391,936,7.23,0.56,12,0.06,1802.00,23200.00,21500,20240221,-39.44,11550,20241210,12.73,13500,-3.56,20250121,12600,3.33,20250203,21500,-39.44,20240221,11550,12.73,20241210,1.87,N,120240,500,35 억,,35414,N,N,0,N,00,N
20250218,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13080,150,2,1.16,42789440,3290,50.66,12860,13150,12860,16800,9060,12930,13005.91,0.49,0,-322,13263,13096,12923,12756,12583,13010,12670,36,3870,500,9560,10,1,7190391,941,7.26,0.56,12,0.05,1802.00,23200.00,21500,20240221,-39.16,11550,20241210,13.25,13500,-3.11,20250121,12600,3.81,20250203,21500,-39.16,20240221,11550,13.25,20241210,1.87,N,120240,500,35 억,,35414,N,N,0,N,00,N
20250218,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,110,2,0.85,32604550,2509,38.64,12860,13150,12860,16800,9060,12930,12995.04,0.49,0,-118,13263,13096,12923,12756,12583,13010,12670,36,3870,500,9560,10,1,7190391,938,7.24,0.56,12,0.03,1802.00,23200.00,21500,20240221,-39.35,11550,20241210,12.90,13500,-3.41,20250121,12600,3.49,20250203,21500,-39.35,20240221,11550,12.90,20241210,1.87,N,120240,500,35 억,,35414,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160819 57 100.00 KOSDAQ 화학 N N N N N 13120 100 2 0.77 157837400 12043 293.73 12960 13150 12960 16920 9120 13020 13106.15 0.49 0 749 13300 13160 13010 12870 12720 13230 12940 36 3900 500 9630 10 1 7190391 943 7.28 0.57 12 0.17 1802.00 23200.00 21500 20240221 -38.98 11550 20241210 13.59 13500 -2.81 20250121 12600 4.13 20250203 21500 -38.98 20240221 11550 13.59 20241210 1.87 N 120240 500 35 억 34916 N N 0 N 00 N
3 20250219 150822 57 100.00 KOSDAQ 화학 N N N N N 13130 110 2 0.84 151535020 11563 282.02 12960 13150 12960 16920 9120 13020 13105.16 0.49 0 795 13300 13160 13010 12870 12720 13230 12940 36 3900 500 9630 10 1 7190391 944 7.29 0.57 12 0.16 1802.00 23200.00 21500 20240221 -38.93 11550 20241210 13.68 13500 -2.74 20250121 12600 4.21 20250203 21500 -38.93 20240221 11550 13.68 20241210 1.87 N 120240 500 35 억 34916 N N 0 N 00 N
4 20250219 140818 57 100.00 KOSDAQ 화학 N N N N N 13150 130 2 1.00 135768490 10361 252.71 12960 13150 12960 16920 9120 13020 13103.80 0.49 0 546 13300 13160 13010 12870 12720 13230 12940 36 3900 500 9630 10 1 7190391 946 7.30 0.57 12 0.14 1802.00 23200.00 21500 20240221 -38.84 11550 20241210 13.85 13500 -2.59 20250121 12600 4.37 20250203 21500 -38.84 20240221 11550 13.85 20241210 1.87 N 120240 500 35 억 34916 N N 0 N 00 N
5 20250219 130820 57 100.00 KOSDAQ 화학 N N N N N 13090 70 2 0.54 62991310 4813 117.39 12960 13140 12960 16920 9120 13020 13087.74 0.49 0 -127 13300 13160 13010 12870 12720 13230 12940 36 3900 500 9630 10 1 7190391 941 7.26 0.56 12 0.07 1802.00 23200.00 21500 20240221 -39.12 11550 20241210 13.33 13500 -3.04 20250121 12600 3.89 20250203 21500 -39.12 20240221 11550 13.33 20241210 1.87 N 120240 500 35 억 34916 N N 0 N 00 N
6 20250219 120818 57 100.00 KOSDAQ 화학 N N N N N 13100 80 2 0.61 26157430 2001 48.80 12960 13140 12960 16920 9120 13020 13072.18 0.49 0 -143 13300 13160 13010 12870 12720 13230 12940 36 3900 500 9630 10 1 7190391 942 7.27 0.56 12 0.03 1802.00 23200.00 21500 20240221 -39.07 11550 20241210 13.42 13500 -2.96 20250121 12600 3.97 20250203 21500 -39.07 20240221 11550 13.42 20241210 1.87 N 120240 500 35 억 34916 N N 0 N 00 N
7 20250219 110820 57 100.00 KOSDAQ 화학 N N N N N 13070 50 2 0.38 15016450 1150 28.05 12960 13140 12960 16920 9120 13020 13057.78 0.49 0 -101 13300 13160 13010 12870 12720 13230 12940 36 3900 500 9630 10 1 7190391 940 7.25 0.56 12 0.02 1802.00 23200.00 21500 20240221 -39.21 11550 20241210 13.16 13500 -3.19 20250121 12600 3.73 20250203 21500 -39.21 20240221 11550 13.16 20241210 1.87 N 120240 500 35 억 34916 N N 0 N 00 N
8 20250219 100820 57 100.00 KOSDAQ 화학 N N N N N 13080 60 2 0.46 5253100 403 9.83 12960 13140 12960 16920 9120 13020 13034.99 0.49 0 58 13300 13160 13010 12870 12720 13230 12940 36 3900 500 9630 10 1 7190391 941 7.26 0.56 12 0.01 1802.00 23200.00 21500 20240221 -39.16 11550 20241210 13.25 13500 -3.11 20250121 12600 3.81 20250203 21500 -39.16 20240221 11550 13.25 20241210 1.87 N 120240 500 35 억 34916 N N 0 N 00 N
9 20250219 090821 57 100.00 KOSDAQ 화학 N N N N N 13020 0 3 0.00 2927020 225 5.49 12960 13020 12960 16920 9120 13020 13008.98 0.49 0 47 13300 13160 13010 12870 12720 13230 12940 36 3900 500 9630 10 1 7190391 936 7.23 0.56 12 0.00 1802.00 23200.00 21500 20240221 -39.44 11550 20241210 12.73 13500 -3.56 20250121 12600 3.33 20250203 21500 -39.44 20240221 11550 12.73 20241210 1.87 N 120240 500 35 억 34916 N N 0 N 00 N
10 20250218 160817 57 100.00 KOSDAQ 화학 N N N N N 13020 90 2 0.70 53367170 4100 63.14 12860 13150 12860 16800 9060 12930 13016.38 0.49 0 -491 13263 13096 12923 12756 12583 13010 12670 36 3870 500 9560 10 1 7190391 936 7.23 0.56 12 0.06 1802.00 23200.00 21500 20240221 -39.44 11550 20241210 12.73 13500 -3.56 20250121 12600 3.33 20250203 21500 -39.44 20240221 11550 12.73 20241210 1.87 N 120240 500 35 억 35414 N N 0 N 00 N
11 20250218 150818 57 100.00 KOSDAQ 화학 N N N N N 13080 150 2 1.16 42789440 3290 50.66 12860 13150 12860 16800 9060 12930 13005.91 0.49 0 -322 13263 13096 12923 12756 12583 13010 12670 36 3870 500 9560 10 1 7190391 941 7.26 0.56 12 0.05 1802.00 23200.00 21500 20240221 -39.16 11550 20241210 13.25 13500 -3.11 20250121 12600 3.81 20250203 21500 -39.16 20240221 11550 13.25 20241210 1.87 N 120240 500 35 억 35414 N N 0 N 00 N
12 20250218 140819 57 100.00 KOSDAQ 화학 N N N N N 13040 110 2 0.85 32604550 2509 38.64 12860 13150 12860 16800 9060 12930 12995.04 0.49 0 -118 13263 13096 12923 12756 12583 13010 12670 36 3870 500 9560 10 1 7190391 938 7.24 0.56 12 0.03 1802.00 23200.00 21500 20240221 -39.35 11550 20241210 12.90 13500 -3.41 20250121 12600 3.49 20250203 21500 -39.35 20240221 11550 12.90 20241210 1.87 N 120240 500 35 억 35414 N N 0 N 00 N